Shenzhen Bestek Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.140	10.950	10.000	10.520	10.447	12,183,100
2024-07-26	9.870	10.160	9.870	10.110	10.039	4,127,935
2024-07-25	9.900	10.050	9.690	9.870	9.801	4,871,788
2024-07-24	10.100	10.250	9.920	9.950	9.881	4,530,250
2024-07-23	10.480	10.490	10.110	10.110	10.039	4,941,445
2024-07-22	10.300	10.420	10.080	10.380	10.307	6,850,155
2024-07-19	9.960	10.370	9.800	10.240	10.168	7,959,232
2024-07-18	10.060	10.060	9.650	9.940	9.871	7,453,114
2024-07-17	10.690	10.690	10.100	10.140	10.069	7,817,962
2024-07-16	10.830	10.870	10.460	10.650	10.576	6,243,885
2024-07-15	10.900	10.960	10.670	10.760	10.685	6,454,682
2024-07-12	11.050	11.070	10.890	11.000	10.923	8,320,212
2024-07-11	11.110	11.250	10.980	11.170	11.092	12,492,749
2024-07-10	10.850	11.400	10.720	10.990	10.913	15,920,910
2024-07-09	10.350	11.010	10.170	10.930	10.854	14,896,887
2024-07-08	10.720	10.720	10.170	10.250	10.178	6,867,890
2024-07-05	10.500	10.620	10.230	10.500	10.427	7,560,162
2024-07-04	10.820	10.900	10.380	10.460	10.387	8,140,170
2024-07-03	11.050	11.050	10.700	10.750	10.675	9,151,831
2024-07-02	11.310	11.360	10.950	11.050	10.973	9,757,989
2024-07-01	11.780	11.840	11.070	11.310	11.231	12,440,859
2024-06-28	11.400	11.880	11.230	11.660	11.579	14,627,872
2024-06-27	11.990	12.370	11.360	11.400	11.320	18,202,682
2024-06-26	11.760	12.200	11.200	12.140	12.055	14,641,639
2024-06-25	11.890	12.060	11.680	11.980	11.896	13,561,164
2024-06-24	12.350	12.370	11.770	11.850	11.767	13,576,020
2024-06-21	12.560	12.950	12.190	12.300	12.214	17,593,676
2024-06-20	13.390	13.670	12.590	12.900	12.810	23,093,277
2024-06-19	15.000	15.000	13.300	13.320	13.227	33,234,897
2024-06-18	15.270	15.330	14.500	15.080	14.975	30,267,077
2024-06-17	14.060	15.750	14.050	15.390	15.282	35,416,985
2024-06-14	14.630	14.910	14.010	14.560	14.458	36,626,487
2024-06-13	13.200	16.150	12.700	15.530	15.421	50,249,969
2024-06-12	13.510	14.250	13.210	13.620	13.525	32,140,197
2024-06-11	13.830	14.880	13.000	14.200	14.101	40,223,775
2024-06-07	11.950	14.590	11.500	14.110	14.011	44,362,877
2024-06-06	15.610	16.670	14.810	15.920	12.084	34,103,122
2024-06-05	16.890	17.620	15.800	16.710	12.684	38,919,524
2024-06-04	16.180	17.620	15.800	17.620	13.375	45,713,458
2024-06-03	12.610	14.680	12.610	14.680	11.143	25,783,399
2024-05-31	11.790	12.450	11.790	12.230	9.283	12,498,070
2024-05-30	12.780	12.780	11.840	12.030	9.131	15,103,765
2024-05-29	13.000	13.700	12.860	12.980	9.853	16,158,715
2024-05-28	13.200	14.100	12.440	14.090	10.695	24,040,062
2024-05-27	12.400	14.880	12.200	14.300	10.855	25,235,220
2024-05-24	11.800	13.810	11.540	12.700	9.640	20,879,766
2024-05-23	11.500	11.950	11.300	11.920	9.048	10,213,970
2024-05-22	11.250	11.830	11.160	11.630	8.828	8,212,717
2024-05-21	11.200	11.360	11.060	11.270	8.555	3,969,322
2024-05-20	11.050	11.270	11.000	11.250	8.539	3,350,847
2024-05-17	10.960	11.050	10.820	11.050	8.388	2,549,527
2024-05-16	10.860	11.000	10.730	10.880	8.259	2,152,995
2024-05-15	10.890	11.030	10.690	10.760	8.167	2,752,035
2024-05-14	10.590	11.000	10.590	10.960	8.319	3,156,237
2024-05-13	10.870	10.870	10.540	10.620	8.061	2,985,872
2024-05-10	11.180	11.200	10.830	10.870	8.251	3,979,397
2024-05-09	10.800	11.200	10.770	11.180	8.486	4,067,927
2024-05-08	11.000	11.050	10.750	10.820	8.213	3,373,045
2024-05-07	11.050	11.180	10.990	11.090	8.418	3,491,312
2024-05-06	10.910	11.180	10.810	11.120	8.441	4,925,245

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0300 CNY
2025-06-06	0.1000 CNY
2024-06-07	0.1000 CNY
2023-05-26	0.2250 CNY
2022-05-17	0.1500 CNY
2021-04-14	0.5000 CNY
2020-05-13	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.